Tradegate Exchange

Nvidia Corp.

1457

1257

143.14

Date	Time	Volume	Order Volume	Price
09/09/2025	15:55:27.134	43		143.14
			39	143.14
			4	143.14
			43	143.14
09/09/2025	15:55:09.276	94		143.32
			94	143.32
			94	143.32
09/09/2025	15:55:08.824	5		143.32
			5	143.32
			5	143.32
09/09/2025	15:54:34.425	3		143.12
			3	143.12
			3	143.12
09/09/2025	15:54:05.242	100		143.28
			100	143.28
			100	143.28
09/09/2025	15:53:58.103	1		143.30
			1	143.30
			1	143.30
09/09/2025	15:53:43.012	2		143.28
			2	143.28
			2	143.28
09/09/2025	15:53:35.769	1		143.20
			1	143.20
			1	143.20
09/09/2025	15:53:26.414	1		143.28
			1	143.28
			1	143.28
09/09/2025	15:53:25.588	3		143.16
			3	143.16
			3	143.16
09/09/2025	15:53:24.403	18		143.22
			18	143.22
			18	143.22
09/09/2025	15:52:45.435	100		143.10
			100	143.10
			100	143.10
09/09/2025	15:52:35.501	18		143.06
			18	143.06
			18	143.06
09/09/2025	15:52:21.546	3		143.00
			3	143.00
			3	143.00
09/09/2025	15:52:16.967	740		142.98
			740	142.98
			740	142.98
09/09/2025	15:52:12.631	313		142.94
			113	142.94
			309	142.94
			200	142.94
			1	142.94
			3	142.94
09/09/2025	15:52:12.322	1 300		143.00
			300	143.00
			50	143.00
			6	143.00
			69	143.00
			5	143.00
			100	143.00
			3	143.00
			50	143.00
			100	143.00
			50	143.00
			69	143.00
			16	143.00
			1 300	143.00
			50	143.00
			350	143.00
			1	143.00
			3	143.00
			10	143.00
			10	143.00
			8	143.00
			50	143.00
09/09/2025	15:52:10.342	1		143.12
			1	143.12
			1	143.12
09/09/2025	15:52:05.997	350		143.04
			350	143.04
			350	143.04
09/09/2025	15:52:03.300	50		143.06
			50	143.06
			40	143.06
			10	143.06
09/09/2025	15:51:49.546	99		143.24
			99	143.24
			99	143.24
09/09/2025	15:51:29.775	92		143.10
			92	143.10
			77	143.10
			15	143.10
09/09/2025	15:51:16.923	126		143.20
			126	143.20
			120	143.20
			6	143.20
09/09/2025	15:51:16.737	40		143.24
			40	143.24
			40	143.24
09/09/2025	15:51:03.603	20		143.26
			20	143.26
			20	143.26
09/09/2025	15:50:39.469	139		143.32
			139	143.32
			139	143.32
09/09/2025	15:50:34.519	307		143.30
			307	143.30
			307	143.30
09/09/2025	15:50:34.469	1		143.30
			1	143.30
			1	143.30
09/09/2025	15:49:44.679	2		143.56
			2	143.56
			2	143.56
09/09/2025	15:49:39.274	5		143.56
			5	143.56
			5	143.56
09/09/2025	15:49:35.336	15		143.40
			15	143.40
			15	143.40
09/09/2025	15:49:23.170	45		143.46
			45	143.46
			45	143.46
09/09/2025	15:49:15.412	1		143.52
			1	143.52
			1	143.52
09/09/2025	15:48:55.478	9		143.38
			9	143.38
			9	143.38
09/09/2025	15:48:53.165	36		143.36
			36	143.36
			36	143.36
09/09/2025	15:48:39.502	89		143.50
			89	143.50
			89	143.50
09/09/2025	15:48:35.532	2		143.54
			2	143.54
			2	143.54
09/09/2025	15:48:29.831	111		143.50
			111	143.50
			111	143.50
09/09/2025	15:48:18.258	2		143.62
			2	143.62
			2	143.62
09/09/2025	15:47:58.653	4		143.80
			4	143.80
			4	143.80
09/09/2025	15:47:45.984	1		143.74
			1	143.74
			1	143.74
09/09/2025	15:47:30.312	200		143.70
			200	143.70
			200	143.70
09/09/2025	15:47:23.876	3		143.82
			3	143.82
			3	143.82
09/09/2025	15:47:05.399	1 300		143.80
			1 300	143.80
			1 300	143.80
09/09/2025	15:47:00.621	1		143.86
			1	143.86
			1	143.86
09/09/2025	15:46:52.323	49		143.88
			49	143.88
			49	143.88
09/09/2025	15:46:49.467	400		143.94
			400	143.94
			400	143.94
09/09/2025	15:46:26.920	2		143.94
			2	143.94
			2	143.94
09/09/2025	15:46:08.611	2		144.02
			2	144.02
			2	144.02
09/09/2025	15:45:42.640	5		144.04
			5	144.04
			5	144.04
09/09/2025	15:44:55.565	30		143.98
			30	143.98
			30	143.98
09/09/2025	15:44:09.126	55		144.04
			55	144.04
			55	144.04
09/09/2025	15:43:49.955	15		143.86
			15	143.86
			15	143.86
09/09/2025	15:43:19.529	230		143.80
			230	143.80
			230	143.80
09/09/2025	15:43:19.454	2		143.88
			2	143.88
			2	143.88
09/09/2025	15:42:43.690	8		143.82
			8	143.82
			8	143.82
09/09/2025	15:41:39.371	34		143.82
			34	143.82
			34	143.82
09/09/2025	15:41:27.527	100		143.92
			100	143.92
			100	143.92
09/09/2025	15:40:52.588	20		144.00
			20	144.00
			20	144.00
09/09/2025	15:40:30.633	80		143.94
			80	143.94
			80	143.94
09/09/2025	15:40:09.675	15		144.16
			15	144.16
			15	144.16
09/09/2025	15:39:34.911	1		144.20
			1	144.20
			1	144.20
09/09/2025	15:39:10.176	20		143.98
			20	143.98
			20	143.98
09/09/2025	15:38:44.835	3		144.14
			3	144.14
			3	144.14
09/09/2025	15:38:29.385	1		144.32
			1	144.32
			1	144.32
09/09/2025	15:38:17.330	35		144.24
			35	144.24
			35	144.24
09/09/2025	15:38:15.645	27		144.32
			27	144.32
			27	144.32
09/09/2025	15:37:55.131	1		144.34
			1	144.34
			1	144.34
09/09/2025	15:37:50.218	59		144.26
			59	144.26
			59	144.26
09/09/2025	15:37:47.363	1		144.28
			1	144.28
			1	144.28
09/09/2025	15:37:20.198	59		144.30
			24	144.30
			30	144.30
			59	144.30
			5	144.30
09/09/2025	15:37:20.073	37		144.30
			37	144.30
			37	144.30
09/09/2025	15:37:20.033	25		144.30
			25	144.30
			25	144.30
09/09/2025	15:37:17.512	2		144.30
			2	144.30
			2	144.30
09/09/2025	15:37:15.414	50		144.18
			50	144.18
			50	144.18
09/09/2025	15:36:53.280	6		144.04
			6	144.04
			6	144.04
09/09/2025	15:36:49.223	1		144.08
			1	144.08
			1	144.08
09/09/2025	15:36:35.929	115		144.14
			21	144.14
			23	144.14
			115	144.14
			26	144.14
			19	144.14
			2	144.14
			24	144.14
09/09/2025	15:36:35.782	6		144.14
			6	144.14
			6	144.14
09/09/2025	15:36:31.626	5		144.08
			5	144.08
			5	144.08
09/09/2025	15:36:25.182	10		144.10
			10	144.10
			10	144.10
09/09/2025	15:36:08.237	3		144.00
			3	144.00
			3	144.00
09/09/2025	15:35:35.412	150		143.74
			150	143.74
			150	143.74
09/09/2025	15:35:20.864	1		143.90
			1	143.90
			1	143.90
09/09/2025	15:35:19.642	5		143.84
			5	143.84
			5	143.84
09/09/2025	15:34:52.226	21		143.76
			21	143.76
			21	143.76
09/09/2025	15:34:37.465	35		143.82
			35	143.82
			35	143.82
09/09/2025	15:34:31.261	15		143.78
			15	143.78
			15	143.78
09/09/2025	15:34:30.498	1		143.88
			1	143.88
			1	143.88
09/09/2025	15:34:30.194	3		143.80
			3	143.80
			3	143.80
09/09/2025	15:34:09.365	70		143.82
			70	143.82
			70	143.82
09/09/2025	15:34:06.269	5		143.88
			5	143.88
			5	143.88
09/09/2025	15:33:59.556	3		143.90
			3	143.90
			3	143.90
09/09/2025	15:33:25.185	15		143.98
			15	143.98
			15	143.98
09/09/2025	15:32:53.887	8		143.98
			8	143.98
			8	143.98
09/09/2025	15:31:27.695	2		143.46
			2	143.46
			2	143.46
09/09/2025	15:31:22.666	6		143.40
			6	143.40
			6	143.40
09/09/2025	15:31:22.461	111		143.40
			111	143.40
			10	143.40
			101	143.40
09/09/2025	15:31:04.042	1		143.60
			1	143.60
			1	143.60
09/09/2025	15:30:46.880	175		143.74
			175	143.74
			175	143.74
09/09/2025	15:30:19.591	1 147		143.78
			1 147	143.78
			1 147	143.78
09/09/2025	15:30:18.850	500		143.80
			500	143.80
			500	143.80
09/09/2025	15:30:17.057	11		143.90
			11	143.90
			11	143.90
09/09/2025	15:30:14.787	60		144.00
			20	144.00
			40	144.00
			60	144.00
09/09/2025	15:30:04.262	15		144.18
			15	144.18
			15	144.18
09/09/2025	15:30:00.296	34		144.06
			34	144.06
			34	144.06
09/09/2025	15:29:58.165	100		144.00
			100	144.00
			100	144.00
09/09/2025	15:29:51.469	3		144.06
			3	144.06
			3	144.06
09/09/2025	15:29:30.191	30		144.16
			30	144.16
			30	144.16
09/09/2025	15:29:02.315	34		144.06
			34	144.06
			34	144.06
09/09/2025	15:28:57.690	1		144.06
			1	144.06
			1	144.06
09/09/2025	15:28:57.431	50		144.10
			50	144.10
			50	144.10
09/09/2025	15:27:40.467	20		144.18
			20	144.18
			20	144.18
09/09/2025	15:27:40.315	77		144.00
			2	144.00
			77	144.00
			75	144.00
09/09/2025	15:27:20.827	17		143.96
			17	143.96
			17	143.96
09/09/2025	15:26:47.031	2		143.86
			2	143.86
			2	143.86
09/09/2025	15:26:36.169	1		143.94
			1	143.94
			1	143.94
09/09/2025	15:26:25.183	10		143.92
			10	143.92
			10	143.92
09/09/2025	15:25:49.892	14		143.84
			14	143.84
			14	143.84
09/09/2025	15:25:21.414	35		143.92
			35	143.92
			35	143.92
09/09/2025	15:24:04.704	5		143.90
			5	143.90
			5	143.90
09/09/2025	15:23:23.589	1		143.82
			1	143.82
			1	143.82
09/09/2025	15:23:09.183	500		143.80
			500	143.80
			500	143.80
09/09/2025	15:22:59.211	500		143.80
			500	143.80
			500	143.80
09/09/2025	15:22:55.569	4		143.82
			4	143.82
			4	143.82
09/09/2025	15:22:41.091	10		143.82
			10	143.82
			10	143.82
09/09/2025	15:22:29.216	1		143.88
			1	143.88
			1	143.88
09/09/2025	15:22:21.772	1		143.88
			1	143.88
			1	143.88
09/09/2025	15:22:12.618	25		143.82
			25	143.82
			25	143.82
09/09/2025	15:20:46.154	34		143.98
			34	143.98
			34	143.98
09/09/2025	15:19:09.547	150		143.88
			150	143.88
			150	143.88
09/09/2025	15:19:07.334	2		143.86
			2	143.86
			2	143.86
09/09/2025	15:19:00.524	1		143.90
			1	143.90
			1	143.90
09/09/2025	15:18:47.499	109		143.80
			109	143.80
			109	143.80
09/09/2025	15:18:17.955	3		143.80
			3	143.80
			3	143.80
09/09/2025	15:18:02.458	1		143.84
			1	143.84
			1	143.84
09/09/2025	15:17:37.844	23		143.82
			23	143.82
			23	143.82
09/09/2025	15:17:08.200	10		143.84
			10	143.84
			10	143.84
09/09/2025	15:15:40.900	7		143.92
			7	143.92
			2	143.92
			5	143.92
09/09/2025	15:15:17.418	7		143.94
			7	143.94
			7	143.94
09/09/2025	15:15:14.503	1		143.88
			1	143.88
			1	143.88
09/09/2025	15:14:59.398	36		143.88
			36	143.88
			36	143.88
09/09/2025	15:14:53.960	3		143.96
			3	143.96
			3	143.96
09/09/2025	15:14:47.106	1		143.94
			1	143.94
			1	143.94
09/09/2025	15:12:39.506	1		143.88
			1	143.88
			1	143.88
09/09/2025	15:12:31.920	1		143.88
			1	143.88
			1	143.88
09/09/2025	15:12:30.793	50		143.88
			50	143.88
			50	143.88
09/09/2025	15:10:45.671	15		143.82
			15	143.82
			15	143.82
09/09/2025	15:09:55.349	9		143.86
			9	143.86
			9	143.86
09/09/2025	15:09:54.488	8		143.82
			8	143.82
			8	143.82
09/09/2025	15:09:47.072	50		143.86
			50	143.86
			50	143.86
09/09/2025	15:09:07.904	3		143.86
			3	143.86
			3	143.86
09/09/2025	15:08:35.311	60		143.88
			60	143.88
			60	143.88
09/09/2025	15:08:22.895	35		143.84
			35	143.84
			35	143.84
09/09/2025	15:08:17.746	10		143.86
			10	143.86
			10	143.86
09/09/2025	15:08:14.136	116		143.78
			116	143.78
			116	143.78
09/09/2025	15:08:00.299	1		143.88
			1	143.88
			1	143.88
09/09/2025	15:07:23.032	24		143.78
			24	143.78
			24	143.78
09/09/2025	15:07:18.061	10		143.84
			10	143.84
			10	143.84
09/09/2025	15:06:06.590	100		143.68
			100	143.68
			100	143.68
09/09/2025	15:05:31.631	14		143.72
			14	143.72
			14	143.72
09/09/2025	15:05:30.548	20		143.72
			20	143.72
			20	143.72
09/09/2025	15:05:12.430	14		143.52
			14	143.52
			14	143.52
09/09/2025	15:05:07.195	258		143.50
			15	143.50
			100	143.50
			7	143.50
			258	143.50
			111	143.50
			25	143.50
09/09/2025	15:04:33.583	500		143.70
			500	143.70
			500	143.70
09/09/2025	15:04:24.674	100		143.90
			100	143.90
			100	143.90
09/09/2025	15:03:58.492	40		143.98
			40	143.98
			40	143.98
09/09/2025	15:03:02.540	5		143.96
			5	143.96
			5	143.96
09/09/2025	15:02:56.139	126		143.92
			126	143.92
			126	143.92
09/09/2025	15:02:44.600	20		143.96
			20	143.96
			20	143.96
09/09/2025	15:02:07.597	11		143.96
			11	143.96
			11	143.96
09/09/2025	15:02:05.445	9		143.88
			9	143.88
			9	143.88
09/09/2025	15:01:59.010	366		143.92
			366	143.92
			365	143.92
			1	143.92
09/09/2025	15:01:48.122	500		143.92
			500	143.92
			500	143.92
09/09/2025	15:01:32.377	1		143.92
			1	143.92
			1	143.92
09/09/2025	14:59:50.687	20		144.06
			20	144.06
			20	144.06
09/09/2025	14:59:39.049	26		144.06
			26	144.06
			26	144.06
09/09/2025	14:59:32.783	100		144.00
			100	144.00
			100	144.00
09/09/2025	14:59:14.727	17		144.10
			17	144.10
			17	144.10
09/09/2025	14:58:49.763	1		144.12
			1	144.12
			1	144.12
09/09/2025	14:58:22.663	15		144.04
			15	144.04
			15	144.04
09/09/2025	14:58:15.148	1		144.10
			1	144.10
			1	144.10
09/09/2025	14:57:53.584	59		144.02
			59	144.02
			59	144.02
09/09/2025	14:57:28.394	10		144.10
			10	144.10
			10	144.10
09/09/2025	14:57:25.944	1		144.04
			1	144.04
			1	144.04
09/09/2025	14:57:22.827	2		144.12
			2	144.12
			2	144.12
09/09/2025	14:56:29.896	6		144.02
			6	144.02
			6	144.02
09/09/2025	14:55:49.856	8		144.10
			8	144.10
			8	144.10
09/09/2025	14:54:23.701	15		144.12
			15	144.12
			15	144.12
09/09/2025	14:53:43.493	3		144.06
			3	144.06
			3	144.06
09/09/2025	14:51:50.962	1		144.08
			1	144.08
			1	144.08
09/09/2025	14:51:50.705	150		144.08
			150	144.08
			150	144.08
09/09/2025	14:50:41.636	2		144.08
			2	144.08
			2	144.08
09/09/2025	14:50:35.698	4		144.12
			4	144.12
			4	144.12
09/09/2025	14:50:35.103	1		144.12
			1	144.12
			1	144.12
09/09/2025	14:50:19.803	3		144.08
			3	144.08
			3	144.08
09/09/2025	14:49:42.478	4		144.12
			4	144.12
			4	144.12
09/09/2025	14:49:38.912	1		144.10
			1	144.10
			1	144.10
09/09/2025	14:48:56.783	150		144.04
			150	144.04
			150	144.04
09/09/2025	14:48:54.927	6		144.12
			6	144.12
			6	144.12
09/09/2025	14:48:46.663	2		144.12
			2	144.12
			2	144.12
09/09/2025	14:48:44.948	2		144.12
			2	144.12
			2	144.12
09/09/2025	14:47:52.534	1		144.20
			1	144.20
			1	144.20
09/09/2025	14:47:31.424	10		144.20
			10	144.20
			10	144.20
09/09/2025	14:47:27.147	40		144.20
			40	144.20
			40	144.20
09/09/2025	14:47:18.256	18		144.20
			18	144.20
			18	144.20
09/09/2025	14:47:16.491	7		144.20
			7	144.20
			7	144.20
09/09/2025	14:46:23.924	10		144.22
			10	144.22
			10	144.22
09/09/2025	14:46:08.787	215		144.20
			215	144.20
			215	144.20
09/09/2025	14:45:38.863	17		144.18
			17	144.18
			17	144.18
09/09/2025	14:45:21.491	28		144.18
			28	144.18
			28	144.18
09/09/2025	14:45:18.103	3		144.18
			3	144.18
			3	144.18
09/09/2025	14:45:05.232	1		144.18
			1	144.18
			1	144.18
09/09/2025	14:45:01.809	48		144.18
			48	144.18
			48	144.18
09/09/2025	14:44:50.727	18		144.12
			18	144.12
			18	144.12
09/09/2025	14:44:45.311	20		144.16
			20	144.16
			20	144.16
09/09/2025	14:44:21.884	80		144.16
			80	144.16
			80	144.16
09/09/2025	14:44:10.763	8		144.14
			8	144.14
			8	144.14
09/09/2025	14:43:58.183	130		144.16
			130	144.16
			130	144.16
09/09/2025	14:43:58.083	22		144.16
			22	144.16
			22	144.16
09/09/2025	14:43:42.088	200		144.16
			200	144.16
			200	144.16
09/09/2025	14:43:27.493	50		144.16
			50	144.16
			50	144.16
09/09/2025	14:43:27.349	30		144.16
			30	144.16
			30	144.16
09/09/2025	14:43:21.783	208		144.16
			208	144.16
			208	144.16
09/09/2025	14:43:17.581	200		144.20
			200	144.20
			200	144.20
09/09/2025	14:42:55.605	400		144.20
			400	144.20
			400	144.20
09/09/2025	14:42:48.134	50		144.22
			50	144.22
			50	144.22
09/09/2025	14:42:43.354	500		144.20
			500	144.20
			500	144.20
09/09/2025	14:42:11.631	500		144.18
			500	144.18
			500	144.18
09/09/2025	14:41:31.183	6		144.22
			6	144.22
			6	144.22
09/09/2025	14:41:19.177	83		144.22
			83	144.22
			83	144.22
09/09/2025	14:41:00.101	10		144.22
			10	144.22
			10	144.22
09/09/2025	14:39:58.359	160		144.20
			160	144.20
			160	144.20
09/09/2025	14:39:50.456	25		144.22
			25	144.22
			25	144.22
09/09/2025	14:39:22.350	1		144.24
			1	144.24
			1	144.24
09/09/2025	14:39:12.397	20		144.18
			20	144.18
			20	144.18
09/09/2025	14:37:39.619	10		144.06
			10	144.06
			10	144.06
09/09/2025	14:37:24.859	103		144.08
			103	144.08
			103	144.08
09/09/2025	14:37:06.245	40		144.04
			40	144.04
			40	144.04
09/09/2025	14:36:48.886	1		144.14
			1	144.14
			1	144.14
09/09/2025	14:36:44.170	12		144.04
			7	144.04
			12	144.04
			5	144.04
09/09/2025	14:35:49.528	7		144.10
			7	144.10
			7	144.10
09/09/2025	14:35:40.698	15		144.02
			15	144.02
			15	144.02
09/09/2025	14:35:11.071	15		144.00
			15	144.00
			15	144.00
09/09/2025	14:35:05.378	250		144.08
			250	144.08
			250	144.08
09/09/2025	14:34:45.728	2		144.10
			2	144.10
			2	144.10
09/09/2025	14:33:59.029	1		144.10
			1	144.10
			1	144.10
09/09/2025	14:33:58.928	1		144.04
			1	144.04
			1	144.04
09/09/2025	14:33:09.129	1		144.06
			1	144.06
			1	144.06
09/09/2025	14:32:33.919	1		143.92
			1	143.92
			1	143.92
09/09/2025	14:32:01.234	100		143.90
			100	143.90
			100	143.90
09/09/2025	14:31:40.683	2		143.92
			2	143.92
			2	143.92
09/09/2025	14:31:20.851	7		143.98
			7	143.98
			7	143.98
09/09/2025	14:31:03.827	22		144.04
			22	144.04
			22	144.04
09/09/2025	14:30:39.047	10		144.08
			10	144.08
			10	144.08
09/09/2025	14:29:28.628	10		144.06
			10	144.06
			10	144.06
09/09/2025	14:28:56.779	10		144.04
			10	144.04
			10	144.04
09/09/2025	14:28:00.549	60		143.96
			60	143.96
			60	143.96
09/09/2025	14:27:25.751	1		143.94
			1	143.94
			1	143.94
09/09/2025	14:27:22.373	4		144.00
			4	144.00
			4	144.00
09/09/2025	14:27:11.873	5		144.00
			5	144.00
			5	144.00
09/09/2025	14:27:07.653	10		143.92
			10	143.92
			10	143.92
09/09/2025	14:26:57.176	1		143.94
			1	143.94
			1	143.94
09/09/2025	14:26:41.178	1		144.00
			1	144.00
			1	144.00
09/09/2025	14:26:08.178	1		143.96
			1	143.96
			1	143.96
09/09/2025	14:26:02.840	5		143.90
			5	143.90
			5	143.90
09/09/2025	14:25:26.314	1		143.86
			1	143.86
			1	143.86
09/09/2025	14:24:54.196	20		143.92
			20	143.92
			20	143.92
09/09/2025	14:24:44.798	1		143.88
			1	143.88
			1	143.88
09/09/2025	14:24:23.035	3		143.94
			3	143.94
			3	143.94
09/09/2025	14:24:12.442	2		144.00
			2	144.00
			2	144.00
09/09/2025	14:24:10.844	1		144.02
			1	144.02
			1	144.02
09/09/2025	14:23:33.906	100		144.02
			100	144.02
			100	144.02
09/09/2025	14:23:30.582	100		143.98
			100	143.98
			100	143.98
09/09/2025	14:23:20.207	16		143.96
			16	143.96
			16	143.96
09/09/2025	14:22:06.385	1		144.02
			1	144.02
			1	144.02
09/09/2025	14:21:39.264	2		143.94
			2	143.94
			2	143.94
09/09/2025	14:21:16.039	3		143.98
			3	143.98
			3	143.98
09/09/2025	14:21:10.545	8		144.00
			8	144.00
			8	144.00
09/09/2025	14:21:05.512	400		144.00
			400	144.00
			400	144.00
09/09/2025	14:21:05.006	71		144.02
			1	144.02
			1	144.02
			70	144.02
			70	144.02
09/09/2025	14:19:44.840	500		143.90
			500	143.90
			500	143.90
09/09/2025	14:18:57.821	7		144.00
			7	144.00
			7	144.00
09/09/2025	14:18:14.739	3		143.94
			3	143.94
			3	143.94
09/09/2025	14:17:36.492	50		143.94
			50	143.94
			50	143.94
09/09/2025	14:16:48.916	1		144.00
			1	144.00
			1	144.00
09/09/2025	14:16:23.614	10		144.00
			10	144.00
			10	144.00
09/09/2025	14:16:15.233	20		144.04
			20	144.04
			20	144.04
09/09/2025	14:15:41.585	20		144.00
			20	144.00
			20	144.00
09/09/2025	14:14:59.438	240		143.92
			240	143.92
			240	143.92
09/09/2025	14:14:53.297	250		143.92
			250	143.92
			250	143.92
09/09/2025	14:14:49.222	12		143.94
			12	143.94
			12	143.94
09/09/2025	14:14:05.475	20		143.94
			20	143.94
			20	143.94
09/09/2025	14:13:43.256	10		143.94
			10	143.94
			10	143.94
09/09/2025	14:13:39.146	1		143.96
			1	143.96
			1	143.96
09/09/2025	14:13:35.053	3		143.90
			3	143.90
			3	143.90
09/09/2025	14:13:03.396	5		143.90
			5	143.90
			5	143.90
09/09/2025	14:12:53.906	8		143.88
			8	143.88
			8	143.88
09/09/2025	14:12:40.045	1		143.94
			1	143.94
			1	143.94
09/09/2025	14:11:53.753	100		143.88
			100	143.88
			100	143.88
09/09/2025	14:11:29.157	10		143.90
			10	143.90
			10	143.90
09/09/2025	14:09:28.508	10		143.82
			10	143.82
			10	143.82
09/09/2025	14:08:07.635	184		143.90
			184	143.90
			184	143.90
09/09/2025	14:08:05.426	7		143.84
			7	143.84
			7	143.84
09/09/2025	14:07:00.441	25		143.82
			25	143.82
			25	143.82
09/09/2025	14:06:09.430	2		143.80
			2	143.80
			2	143.80
09/09/2025	14:05:42.167	3		143.78
			3	143.78
			3	143.78
09/09/2025	14:05:19.925	1		143.80
			1	143.80
			1	143.80
09/09/2025	14:05:09.562	1		143.78
			1	143.78
			1	143.78
09/09/2025	14:04:49.112	5		143.74
			5	143.74
			5	143.74
09/09/2025	14:04:20.536	40		143.80
			40	143.80
			40	143.80
09/09/2025	14:03:58.816	6		143.80
			6	143.80
			6	143.80
09/09/2025	14:03:58.405	225		143.80
			225	143.80
			225	143.80
09/09/2025	14:03:34.676	2		143.74
			2	143.74
			2	143.74
09/09/2025	14:03:26.960	40		143.74
			40	143.74
			40	143.74
09/09/2025	14:02:42.555	5		143.80
			5	143.80
			5	143.80
09/09/2025	14:02:38.381	1		143.84
			1	143.84
			1	143.84
09/09/2025	14:02:21.049	140		143.84
			140	143.84
			140	143.84
09/09/2025	14:01:24.632	307		143.90
			307	143.90
			307	143.90

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

SpielVGG Unterhaching KGaA Bid: 2.42 / Ask: 2.48
Volume: 830 584
+39.33%

Top 5 Turnover

Realtime Quotes
Last Update:
09/09/2025 @ 15:55:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice